Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.80 | 35.16 | 34.14 | 34.60 | 789,139 | +0.16(+0.45%) |
Feb 28, 2024 | 34.36 | 35.00 | 34.33 | 34.45 | 534,661 | -0.25(-0.73%) |
Feb 27, 2024 | 35.14 | 35.36 | 34.34 | 34.70 | 819,255 | -0.18(-0.50%) |
Feb 26, 2024 | 35.08 | 35.56 | 34.87 | 34.88 | 753,213 | -0.19(-0.53%) |
Feb 23, 2024 | 34.56 | 35.09 | 34.17 | 35.06 | 1,211,853 | +0.51(+1.47%) |
Feb 22, 2024 | 34.35 | 35.47 | 33.67 | 34.56 | 1,947,119 | +1.08(+3.21%) |
Feb 21, 2024 | 33.78 | 34.32 | 33.18 | 33.48 | 1,509,659 | -0.52(-1.52%) |
Feb 20, 2024 | 34.04 | 34.59 | 33.86 | 34.00 | 1,216,864 | -0.17(-0.49%) |
Feb 16, 2024 | 33.93 | 34.83 | 33.54 | 34.16 | 915,796 | +0.02(+0.06%) |
Feb 15, 2024 | 33.10 | 34.22 | 33.10 | 34.14 | 991,788 | +1.09(+3.28%) |
Feb 14, 2024 | 33.78 | 33.78 | 32.87 | 33.06 | 598,725 | -0.36(-1.08%) |
Feb 13, 2024 | 33.65 | 33.90 | 33.05 | 33.42 | 733,782 | -0.98(-2.84%) |
Feb 12, 2024 | 34.43 | 35.02 | 34.34 | 34.40 | 662,630 | +0.06(+0.17%) |
Feb 09, 2024 | 34.84 | 34.84 | 33.91 | 34.34 | 694,648 | -0.52(-1.49%) |
Feb 08, 2024 | 33.68 | 34.97 | 33.44 | 34.86 | 1,055,001 | +1.41(+4.21%) |
Feb 07, 2024 | 33.54 | 33.69 | 32.98 | 33.45 | 719,161 | +0.11(+0.32%) |
Feb 06, 2024 | 33.57 | 34.11 | 33.18 | 33.34 | 847,264 | -0.10(-0.29%) |
Feb 05, 2024 | 34.14 | 34.34 | 33.38 | 33.44 | 857,504 | -1.20(-3.47%) |
Feb 02, 2024 | 34.47 | 34.95 | 33.92 | 34.64 | 584,154 | -0.31(-0.90%) |
Feb 01, 2024 | 33.79 | 34.99 | 33.79 | 34.96 | 839,408 | +1.34(+3.99%) |
Jan 31, 2024 | 33.88 | 34.54 | 33.56 | 33.62 | 1,017,517 | -0.18(-0.52%) |
Jan 30, 2024 | 33.74 | 34.04 | 33.45 | 33.79 | 607,609 | -0.29(-0.86%) |
Jan 29, 2024 | 32.90 | 34.11 | 32.85 | 34.09 | 678,925 | +1.26(+3.84%) |
Jan 26, 2024 | 33.21 | 33.23 | 32.68 | 32.82 | 682,869 | -0.06(-0.18%) |
Jan 25, 2024 | 33.06 | 33.12 | 32.39 | 32.88 | 520,707 | +0.25(+0.78%) |
Jan 24, 2024 | 33.41 | 33.41 | 32.53 | 32.63 | 576,076 | -0.38(-1.16%) |
Jan 23, 2024 | 32.73 | 33.48 | 32.73 | 33.01 | 1,002,269 | -0.30(-0.91%) |
Jan 22, 2024 | 32.40 | 33.41 | 32.04 | 33.31 | 1,028,489 | +1.33(+4.16%) |
Jan 19, 2024 | 32.09 | 32.10 | 31.59 | 31.98 | 600,681 | +0.04(+0.12%) |
Jan 18, 2024 | 31.68 | 31.94 | 31.17 | 31.94 | 669,241 | +0.51(+1.62%) |
Jan 17, 2024 | 30.87 | 31.46 | 30.56 | 31.44 | 820,700 | +0.03(+0.09%) |
Jan 16, 2024 | 31.33 | 31.57 | 30.69 | 31.41 | 1,135,886 | -0.27(-0.86%) |
Jan 12, 2024 | 32.49 | 32.58 | 31.58 | 31.68 | 1,241,377 | -0.67(-2.09%) |
Jan 11, 2024 | 33.50 | 33.56 | 32.16 | 32.35 | 713,668 | -1.12(-3.36%) |
Jan 10, 2024 | 33.46 | 33.68 | 33.16 | 33.48 | 565,532 | +0.14(+0.41%) |
Jan 09, 2024 | 33.17 | 33.60 | 33.15 | 33.34 | 522,292 | -0.28(-0.84%) |
Jan 08, 2024 | 32.75 | 33.74 | 32.75 | 33.63 | 673,628 | +0.93(+2.84%) |
Jan 05, 2024 | 32.37 | 33.47 | 32.37 | 32.70 | 1,082,637 | +0.00(+0.00%) |
Jan 04, 2024 | 32.44 | 32.98 | 31.93 | 32.70 | 766,786 | +0.23(+0.72%) |
Jan 03, 2024 | 33.57 | 33.57 | 32.41 | 32.46 | 890,633 | -1.14(-3.41%) |
Jan 02, 2024 | 34.24 | 34.64 | 33.47 | 33.61 | 1,120,530 | -0.64(-1.86%) |
Dec 29, 2023 | 34.47 | 34.71 | 33.97 | 34.24 | 752,550 | -0.30(-0.88%) |
Dec 28, 2023 | 35.10 | 35.39 | 34.50 | 34.55 | 796,178 | -0.81(-2.30%) |
Dec 27, 2023 | 35.20 | 35.47 | 34.95 | 35.36 | 622,432 | +0.22(+0.64%) |
Dec 26, 2023 | 35.02 | 35.26 | 34.74 | 35.13 | 972,871 | +0.19(+0.53%) |
Dec 22, 2023 | 34.75 | 35.02 | 34.47 | 34.95 | 641,450 | +0.22(+0.65%) |
Dec 21, 2023 | 35.19 | 35.62 | 34.27 | 34.72 | 872,318 | +0.78(+2.31%) |
Dec 20, 2023 | 34.41 | 35.14 | 33.93 | 33.94 | 819,182 | -0.48(-1.39%) |
Dec 19, 2023 | 33.79 | 34.42 | 33.77 | 34.42 | 846,760 | +1.04(+3.11%) |
Dec 18, 2023 | 33.38 | 33.90 | 32.79 | 33.38 | 603,831 | +0.05(+0.15%) |
Dec 15, 2023 | 33.68 | 33.76 | 32.83 | 33.33 | 1,862,651 | -0.27(-0.82%) |
Dec 14, 2023 | 33.12 | 33.69 | 32.89 | 33.61 | 1,358,967 | +0.91(+2.78%) |
Dec 13, 2023 | 32.20 | 32.71 | 31.55 | 32.70 | 865,823 | +0.60(+1.86%) |
Dec 12, 2023 | 32.60 | 32.60 | 31.97 | 32.10 | 786,154 | -0.52(-1.59%) |
Dec 11, 2023 | 32.54 | 32.77 | 32.21 | 32.62 | 762,144 | +0.08(+0.24%) |
Dec 08, 2023 | 32.94 | 33.17 | 32.43 | 32.54 | 676,335 | -0.53(-1.60%) |
Dec 07, 2023 | 32.60 | 33.08 | 32.30 | 33.07 | 617,951 | +0.59(+1.81%) |
Dec 06, 2023 | 31.87 | 32.85 | 31.87 | 32.48 | 728,516 | +0.94(+2.98%) |
Dec 05, 2023 | 32.22 | 32.42 | 31.52 | 31.54 | 687,990 | -0.74(-2.30%) |
Dec 04, 2023 | 32.15 | 33.23 | 32.13 | 32.29 | 994,327 | +0.12(+0.36%) |